4004 (株)レゾナック・ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,938	2,938	2,889	2,899	2,048,600	2,899
2019-12-27	2,950	2,970	2,930	2,955	2,194,900	2,955
2019-12-26	2,990	3,035	2,983	3,025	1,888,900	3,025
2019-12-25	3,015	3,015	2,983	2,999	1,199,600	2,999
2019-12-24	3,020	3,035	3,000	3,015	1,245,300	3,015
2019-12-23	2,997	3,020	2,973	3,010	1,899,200	3,010
2019-12-20	2,945	2,990	2,936	2,975	2,961,100	2,975
2019-12-19	2,908	2,995	2,888	2,940	8,296,500	2,940
2019-12-18	3,040	3,060	2,998	3,020	2,034,500	3,020
2019-12-17	3,030	3,060	3,025	3,040	1,565,500	3,040
2019-12-16	2,999	3,025	2,999	3,005	1,018,300	3,005
2019-12-13	3,020	3,040	2,988	3,000	2,916,700	3,000
2019-12-12	2,985	2,997	2,961	2,966	1,301,100	2,966
2019-12-11	2,998	3,005	2,966	2,977	1,793,000	2,977
2019-12-10	2,982	3,010	2,973	2,995	1,552,000	2,995
2019-12-09	2,986	3,005	2,980	2,987	2,140,600	2,987
2019-12-06	2,945	2,980	2,942	2,953	2,425,200	2,953
2019-12-05	2,939	2,952	2,921	2,935	1,839,000	2,935
2019-12-04	2,921	2,936	2,893	2,917	3,222,900	2,917
2019-12-03	2,937	2,963	2,919	2,963	1,779,300	2,963
2019-12-02	2,924	2,985	2,924	2,965	2,641,000	2,965
2019-11-29	2,950	2,954	2,921	2,923	2,973,900	2,923
2019-11-28	2,938	2,976	2,913	2,919	2,927,100	2,919
2019-11-27	2,900	2,932	2,873	2,918	5,105,500	2,918
2019-11-26	2,845	2,978	2,818	2,900	12,529,600	2,900
2019-11-25	3,075	3,130	3,070	3,085	1,317,500	3,085
2019-11-22	3,010	3,070	3,000	3,035	1,534,400	3,035
2019-11-21	3,040	3,065	3,005	3,030	1,653,200	3,030
2019-11-20	3,085	3,115	3,060	3,075	1,808,600	3,075
2019-11-19	3,130	3,150	3,080	3,135	1,525,600	3,135
2019-11-18	3,200	3,200	3,130	3,140	1,583,200	3,140
2019-11-15	3,175	3,210	3,130	3,195	1,832,100	3,195
2019-11-14	3,285	3,285	3,200	3,200	2,736,900	3,200
2019-11-13	3,285	3,320	3,245	3,305	2,440,300	3,305
2019-11-12	3,180	3,290	3,175	3,290	2,813,600	3,290
2019-11-11	3,235	3,240	3,160	3,170	1,504,100	3,170
2019-11-08	3,180	3,240	3,175	3,200	2,740,000	3,200
2019-11-07	3,005	3,145	3,000	3,135	3,264,100	3,135
2019-11-06	3,145	3,165	3,120	3,145	2,117,000	3,145
2019-11-05	3,100	3,140	3,085	3,110	2,135,800	3,110
2019-11-01	3,010	3,030	2,990	3,030	1,420,900	3,030
2019-10-31	3,050	3,085	3,025	3,075	1,631,100	3,075
2019-10-30	3,090	3,090	3,020	3,050	1,932,100	3,050
2019-10-29	3,110	3,120	3,060	3,080	1,668,200	3,080
2019-10-28	3,090	3,130	3,055	3,065	1,684,000	3,065
2019-10-25	3,030	3,070	3,030	3,045	2,216,100	3,045
2019-10-24	2,993	3,030	2,987	3,025	1,938,800	3,025
2019-10-23	2,956	2,982	2,920	2,971	2,682,400	2,971
2019-10-21	2,950	2,968	2,912	2,912	2,419,300	2,912
2019-10-18	2,950	3,010	2,949	2,975	2,006,600	2,975
2019-10-17	2,913	2,957	2,883	2,941	1,540,900	2,941
2019-10-16	2,972	3,005	2,900	2,923	2,077,400	2,923
2019-10-15	2,976	3,010	2,920	2,922	2,442,300	2,922
2019-10-11	2,830	2,880	2,808	2,878	1,987,900	2,878
2019-10-10	2,772	2,818	2,757	2,815	2,091,500	2,815
2019-10-09	2,743	2,760	2,737	2,754	1,708,100	2,754
2019-10-08	2,766	2,819	2,766	2,798	1,704,900	2,798
2019-10-07	2,760	2,767	2,723	2,747	1,899,200	2,747
2019-10-04	2,758	2,760	2,737	2,758	1,195,900	2,758
2019-10-03	2,741	2,765	2,730	2,758	2,540,900	2,758
2019-10-02	2,808	2,824	2,789	2,820	3,274,900	2,820
2019-10-01	2,845	2,881	2,819	2,876	2,700,400	2,876
2019-09-30	2,856	2,863	2,820	2,825	2,098,700	2,825
2019-09-27	2,882	2,912	2,838	2,867	1,832,500	2,867
2019-09-26	2,897	2,973	2,888	2,895	2,376,000	2,895
2019-09-25	2,898	2,899	2,820	2,841	2,476,900	2,841
2019-09-24	2,945	2,978	2,928	2,937	1,496,500	2,937
2019-09-20	2,998	3,000	2,907	2,939	2,757,200	2,939
2019-09-19	3,080	3,095	2,991	2,992	1,838,900	2,992
2019-09-18	3,060	3,085	3,045	3,070	1,223,500	3,070
2019-09-17	3,105	3,110	3,035	3,060	1,340,700	3,060
2019-09-13	3,065	3,085	3,025	3,080	1,740,500	3,080
2019-09-12	3,135	3,175	3,070	3,075	2,241,400	3,075
2019-09-11	3,060	3,110	3,045	3,080	3,226,800	3,080
2019-09-10	2,887	2,993	2,882	2,988	2,982,900	2,988
2019-09-09	2,822	2,859	2,814	2,845	1,630,300	2,845
2019-09-06	2,831	2,853	2,798	2,809	1,984,400	2,809
2019-09-05	2,749	2,818	2,748	2,783	2,046,100	2,783
2019-09-04	2,727	2,731	2,681	2,719	1,570,700	2,719
2019-09-03	2,712	2,782	2,712	2,758	1,358,900	2,758
2019-09-02	2,740	2,741	2,678	2,712	1,332,100	2,712
2019-08-30	2,705	2,763	2,698	2,742	2,017,300	2,742
2019-08-29	2,646	2,674	2,623	2,668	1,420,300	2,668
2019-08-28	2,601	2,653	2,596	2,632	915,100	2,632
2019-08-27	2,602	2,649	2,598	2,626	1,909,800	2,626
2019-08-26	2,551	2,564	2,526	2,552	2,134,300	2,552
2019-08-23	2,643	2,669	2,634	2,651	1,076,600	2,651
2019-08-22	2,662	2,691	2,644	2,657	1,132,100	2,657
2019-08-21	2,681	2,706	2,660	2,662	1,393,800	2,662
2019-08-20	2,725	2,747	2,711	2,734	1,105,200	2,734
2019-08-19	2,712	2,770	2,699	2,720	1,797,100	2,720
2019-08-16	2,682	2,710	2,668	2,685	1,884,200	2,685
2019-08-15	2,670	2,722	2,629	2,714	2,091,900	2,714
2019-08-14	2,776	2,792	2,747	2,775	1,894,600	2,775
2019-08-13	2,705	2,741	2,654	2,739	2,236,500	2,739
2019-08-09	2,735	2,798	2,707	2,749	2,610,900	2,749
2019-08-08	2,630	2,729	2,618	2,724	4,010,600	2,724
2019-08-07	2,701	2,740	2,640	2,680	3,887,300	2,680
2019-08-06	2,523	2,630	2,510	2,620	3,485,800	2,620
2019-08-05	2,696	2,698	2,612	2,648	2,833,500	2,648
2019-08-02	2,822	2,823	2,710	2,763	3,618,400	2,763
2019-08-01	2,906	2,924	2,874	2,890	2,174,900	2,890
2019-07-31	2,952	2,974	2,931	2,948	2,163,600	2,948
2019-07-30	2,966	3,010	2,952	2,978	2,301,400	2,978
2019-07-29	2,971	2,975	2,932	2,955	1,654,700	2,955
2019-07-26	2,988	3,015	2,941	2,988	2,009,100	2,988
2019-07-25	3,005	3,030	2,998	3,005	1,099,200	3,005
2019-07-24	3,015	3,030	2,970	2,984	1,526,800	2,984
2019-07-23	2,890	2,976	2,889	2,953	2,219,800	2,953
2019-07-22	2,940	2,965	2,895	2,910	1,573,400	2,910
2019-07-19	2,920	2,940	2,877	2,926	2,434,200	2,926
2019-07-18	2,972	3,010	2,905	2,926	2,285,800	2,926
2019-07-17	2,964	3,030	2,960	3,015	1,182,000	3,015
2019-07-16	2,993	3,035	2,981	2,993	1,362,800	2,993
2019-07-12	2,998	3,030	2,979	2,999	1,165,100	2,999
2019-07-11	2,945	3,015	2,945	2,987	1,961,800	2,987
2019-07-10	3,015	3,020	2,926	2,944	3,252,500	2,944
2019-07-09	3,075	3,075	3,005	3,040	1,584,300	3,040
2019-07-08	3,150	3,155	3,065	3,075	1,534,800	3,075
2019-07-05	3,115	3,145	3,110	3,140	1,055,000	3,140
2019-07-04	3,090	3,130	3,075	3,110	1,066,400	3,110
2019-07-03	3,130	3,130	3,060	3,105	1,892,300	3,105
2019-07-02	3,170	3,170	3,100	3,145	2,114,400	3,145
2019-07-01	3,250	3,255	3,170	3,200	2,290,700	3,200
2019-06-28	3,240	3,240	3,130	3,170	2,214,300	3,170
2019-06-27	3,180	3,255	3,175	3,240	1,730,300	3,240
2019-06-26	3,115	3,175	3,090	3,135	1,164,700	3,135
2019-06-25	3,195	3,230	3,165	3,180	1,533,100	3,180
2019-06-24	3,190	3,235	3,170	3,215	1,233,500	3,215
2019-06-21	3,180	3,195	3,145	3,190	2,364,400	3,190
2019-06-20	3,080	3,170	3,075	3,155	1,701,700	3,155
2019-06-19	3,080	3,150	3,065	3,110	1,622,900	3,110
2019-06-18	3,065	3,075	3,005	3,015	1,434,200	3,015
2019-06-17	3,105	3,120	3,055	3,060	1,414,300	3,060
2019-06-14	3,150	3,155	3,110	3,115	1,319,000	3,115
2019-06-13	3,200	3,220	3,140	3,145	1,463,800	3,145
2019-06-12	3,230	3,260	3,190	3,205	1,395,500	3,205
2019-06-11	3,160	3,245	3,150	3,225	1,437,300	3,225
2019-06-10	3,205	3,245	3,160	3,170	1,637,600	3,170
2019-06-07	3,085	3,160	3,075	3,140	2,207,800	3,140
2019-06-06	3,060	3,095	3,020	3,060	1,730,500	3,060
2019-06-05	3,115	3,150	3,040	3,100	2,575,300	3,100
2019-06-04	2,979	3,065	2,965	3,055	2,302,300	3,055
2019-06-03	2,888	2,954	2,837	2,944	3,661,800	2,944
2019-05-31	3,020	3,050	2,981	2,987	2,730,300	2,987
2019-05-30	3,010	3,070	3,005	3,050	1,493,000	3,050
2019-05-29	3,010	3,050	2,992	3,040	1,776,800	3,040
2019-05-28	3,065	3,095	3,040	3,075	1,996,000	3,075
2019-05-27	3,065	3,090	3,035	3,060	1,382,000	3,060
2019-05-24	2,958	3,080	2,937	3,065	2,493,300	3,065
2019-05-23	3,060	3,060	2,997	3,025	2,456,600	3,025
2019-05-22	3,140	3,170	3,060	3,080	2,263,800	3,080
2019-05-21	3,035	3,110	2,997	3,100	2,216,000	3,100
2019-05-20	3,075	3,115	3,030	3,065	2,178,300	3,065
2019-05-17	3,110	3,140	3,080	3,105	1,602,300	3,105
2019-05-16	3,115	3,155	3,065	3,095	2,409,600	3,095
2019-05-15	3,130	3,145	3,065	3,135	2,517,800	3,135
2019-05-14	2,931	3,125	2,904	3,100	5,279,800	3,100
2019-05-13	3,100	3,105	3,000	3,065	4,580,500	3,065
2019-05-10	3,195	3,315	3,100	3,175	8,222,400	3,175
2019-05-09	3,650	3,655	3,470	3,500	2,994,700	3,500
2019-05-08	3,590	3,665	3,585	3,625	2,573,300	3,625
2019-05-07	3,700	3,715	3,590	3,625	4,357,000	3,625
2019-04-26	3,780	3,785	3,670	3,765	3,262,900	3,765
2019-04-25	3,820	3,900	3,790	3,865	2,319,700	3,865
2019-04-24	3,995	4,040	3,870	3,870	2,665,000	3,870
2019-04-23	4,040	4,045	3,845	3,925	4,130,500	3,925
2019-04-22	4,250	4,250	4,105	4,105	1,649,900	4,105
2019-04-19	4,240	4,250	4,210	4,235	1,007,600	4,235
2019-04-18	4,260	4,280	4,170	4,190	1,576,100	4,190
2019-04-17	4,175	4,285	4,165	4,240	2,537,300	4,240
2019-04-16	4,200	4,230	4,160	4,170	1,412,500	4,170
2019-04-15	4,215	4,240	4,180	4,220	1,528,300	4,220
2019-04-12	4,135	4,140	4,075	4,135	1,562,000	4,135
2019-04-11	4,110	4,165	4,090	4,135	1,786,500	4,135
2019-04-10	4,110	4,175	4,090	4,135	1,867,000	4,135
2019-04-09	4,190	4,240	4,135	4,200	1,619,800	4,200
2019-04-08	4,290	4,300	4,165	4,190	2,142,400	4,190
2019-04-05	4,210	4,300	4,205	4,270	2,581,500	4,270
2019-04-04	4,300	4,365	4,185	4,195	4,361,900	4,195
2019-04-03	4,105	4,300	4,105	4,275	3,793,100	4,275
2019-04-02	4,065	4,145	4,060	4,120	3,701,700	4,120
2019-04-01	3,935	4,030	3,900	3,985	2,692,400	3,985
2019-03-29	3,880	3,895	3,795	3,890	1,967,600	3,890
2019-03-28	3,835	3,845	3,770	3,830	2,100,000	3,830
2019-03-27	3,845	3,900	3,835	3,855	1,938,900	3,855
2019-03-26	3,750	3,840	3,715	3,805	1,918,900	3,805
2019-03-25	3,655	3,695	3,590	3,680	2,665,000	3,680
2019-03-22	3,945	3,945	3,785	3,830	2,432,100	3,830
2019-03-20	3,875	3,925	3,820	3,915	1,705,300	3,915
2019-03-19	3,865	3,920	3,800	3,890	1,827,900	3,890
2019-03-18	3,800	3,875	3,790	3,875	1,731,000	3,875
2019-03-15	3,690	3,795	3,690	3,755	2,105,400	3,755
2019-03-14	3,805	3,855	3,690	3,710	2,623,600	3,710
2019-03-13	3,735	3,830	3,725	3,775	2,042,300	3,775
2019-03-12	3,790	3,820	3,735	3,770	1,978,200	3,770
2019-03-11	3,695	3,715	3,595	3,695	1,891,300	3,695
2019-03-08	3,750	3,785	3,650	3,680	3,343,300	3,680
2019-03-07	3,940	3,950	3,790	3,820	2,657,900	3,820
2019-03-06	3,915	3,990	3,875	3,990	2,223,900	3,990
2019-03-05	3,935	4,005	3,905	3,940	2,311,300	3,940
2019-03-04	4,060	4,065	3,880	3,980	3,883,300	3,980
2019-03-01	4,145	4,170	4,015	4,030	3,313,900	4,030
2019-02-28	4,195	4,200	4,125	4,145	3,155,000	4,145
2019-02-27	4,120	4,240	4,080	4,230	5,211,800	4,230
2019-02-26	4,045	4,090	3,960	3,990	2,923,500	3,990
2019-02-25	4,025	4,110	3,955	3,975	3,711,200	3,975
2019-02-22	3,920	3,985	3,870	3,975	2,271,200	3,975
2019-02-21	3,930	4,025	3,915	3,985	4,540,700	3,985
2019-02-20	3,890	3,920	3,845	3,920	2,300,700	3,920
2019-02-19	3,880	3,945	3,850	3,870	3,169,700	3,870
2019-02-18	3,840	3,885	3,765	3,885	3,379,400	3,885
2019-02-15	3,670	3,835	3,655	3,745	5,151,500	3,745
2019-02-14	3,910	3,935	3,820	3,915	3,184,100	3,915
2019-02-13	3,750	3,920	3,680	3,885	5,173,000	3,885
2019-02-12	3,510	3,790	3,505	3,760	6,102,700	3,760
2019-02-08	3,505	3,510	3,380	3,400	3,150,200	3,400
2019-02-07	3,685	3,690	3,570	3,580	2,560,800	3,580
2019-02-06	3,685	3,725	3,655	3,705	1,986,000	3,705
2019-02-05	3,800	3,805	3,615	3,655	3,296,400	3,655
2019-02-04	3,705	3,775	3,705	3,750	1,877,900	3,750
2019-02-01	3,605	3,735	3,600	3,670	2,871,500	3,670
2019-01-31	3,590	3,670	3,570	3,640	2,613,800	3,640
2019-01-30	3,590	3,595	3,520	3,530	2,143,600	3,530
2019-01-29	3,600	3,600	3,455	3,535	3,101,800	3,535
2019-01-28	3,710	3,750	3,615	3,630	2,379,100	3,630
2019-01-25	3,635	3,750	3,610	3,710	4,326,000	3,710
2019-01-24	3,590	3,690	3,570	3,635	3,619,600	3,635
2019-01-23	3,480	3,605	3,455	3,565	2,444,000	3,565
2019-01-22	3,630	3,645	3,535	3,545	1,881,800	3,545
2019-01-21	3,640	3,710	3,600	3,630	2,968,700	3,630
2019-01-18	3,550	3,610	3,525	3,570	2,990,100	3,570
2019-01-17	3,625	3,630	3,515	3,535	2,822,300	3,535
2019-01-16	3,720	3,730	3,515	3,555	3,843,000	3,555
2019-01-15	3,470	3,750	3,455	3,735	3,248,100	3,735
2019-01-11	3,600	3,630	3,490	3,535	3,143,500	3,535
2019-01-10	3,585	3,620	3,540	3,595	4,099,100	3,595
2019-01-09	3,655	3,720	3,625	3,635	3,409,500	3,635
2019-01-08	3,495	3,650	3,495	3,585	5,498,100	3,585
2019-01-07	3,435	3,535	3,405	3,430	4,311,300	3,430
2019-01-04	3,180	3,270	3,085	3,270	3,577,900	3,270

分割・併合履歴： [2016-06-28]1株→0.1株

4004 (株)レゾナック・ホールディングス の時系列データ [2019年度]

4004 (株)レゾナック・ホールディングスの時系列データ [2019年度]